Share Name Share Symbol Market Type Share ISIN Share Description
Sepura LSE:SEPU London Ordinary Share GB00B1ZBLD47 ORD GBP0.0005
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 19.50p 19.25p 19.50p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 152.0 -15.2 -4.9 - 72.17

Sepura (SEPU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 201719.50.000.00%19.2519.5451,719
17 Jan 201719.50.000.00%19.2519.5914,664
16 Jan 201719.50.000.00%19.2519.5611,263
13 Jan 201719.5+0.25+1.30%19.2519.58,364,662
12 Jan 201719.25-0.25-1.28%19.2519.511,934,631
11 Jan 201719.50.000.00%19.2519.52,121,174
10 Jan 201719.50.000.00%19.2519.51,942,034
09 Jan 201719.50.000.00%19.2519.5883,707
06 Jan 201719.50.000.00%19.2519.51,689,659
05 Jan 201719.50.000.00%19.2519.52,130,073
04 Jan 201719.5+0.25+1.30%19.2519.51,181,884
03 Jan 201719.25+0.25+1.32%19.2519.51,419,402
30 Dec 201619-0.25-1.30%1919.25241,432
29 Dec 201619.250.000.00%1919.251,730,800
28 Dec 201619.25-0.25-1.28%1919.25406,368
23 Dec 201619.50.000.00%1919.5317,419
22 Dec 201619.50.000.00%19.2519.54,291,823
21 Dec 201619.50.000.00%19.2519.55,809,709
20 Dec 201619.5+0.50+2.63%1919.56,216,362
19 Dec 201619-0.25-1.30%1919.511,900,132
Download more Sepura Historical Data

Sepura (SEPU) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week19.2519.500.0019.3661452k12M4M0.251.30%
1 Month19.5019.500.0019.4017241k12M2M0.00-
3 Months15.2527.000.0020.2367241k44M5M4.2527.87%
6 Months47.0062.000.0020.618762k53M5M-27.50-58.51%
1 Year181.00198.000.0027.225710k53M3M-161.50-89.23%
3 Years133.00198.000.0043.9915053M968k-113.50-85.34%
5 Years49.00198.000.0050.7756053M666k-29.50-60.20%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170119 08:45:27